Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Macquarie Energy Transition ETF (PWER)

24.49
-0.13
(-0.53%)
At close: April 28 at 9:49:56 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202524.4924.4924.4924.4924.49100
Apr 28, 202524.5724.6224.5724.6224.62400
Apr 25, 202524.4624.4624.4624.4624.46100
Apr 24, 202524.4224.4224.4224.4224.42100
Apr 23, 202523.8923.8923.8923.8923.89100
Apr 22, 202523.7023.7023.7023.7023.70100
Apr 21, 202523.2223.2223.2223.2223.22100
Apr 17, 202523.7023.7023.7023.7023.70100
Apr 16, 202523.4923.4923.4923.4923.49100
Apr 15, 202523.2623.2623.2623.2623.26100
Apr 14, 202523.3423.3423.3423.3423.34100
Apr 11, 202523.0923.0923.0923.0923.09100
Apr 10, 202522.4922.4922.3322.3322.33100
Apr 9, 202521.3023.4621.3023.4023.40200
Apr 8, 202521.4121.4121.4121.4121.41100
Apr 7, 202521.6822.2121.6822.2122.21100
Apr 4, 202522.2422.2422.2422.2422.24100
Apr 3, 202524.3324.3324.3324.3324.33100
Apr 2, 202525.7825.9025.7825.9025.90200
Apr 1, 202525.5825.5825.5825.5825.58100
Mar 31, 202525.4425.4425.4425.4425.44100
Mar 28, 202525.5325.5325.5325.5325.53100
Mar 27, 202525.9225.9525.9025.9025.90200
Mar 26, 202526.0426.0426.0426.0426.04100
Mar 25, 202526.2826.2826.2826.2826.28100
Mar 24, 202526.2926.2926.1826.1826.18300
Mar 21, 202525.8225.8225.8225.8225.82100
Mar 20, 202526.1726.1726.1726.1726.17100
Mar 19, 202526.2426.2426.2426.2426.24100
Mar 18, 202525.8225.8225.8225.8225.82-
Mar 17, 202525.8925.8925.8925.8925.89100
Mar 14, 202525.4025.4025.4025.4025.40100
Mar 13, 202524.7224.7224.7224.7224.72-
Mar 12, 202524.9524.9524.9524.9524.95100
Mar 11, 202524.7924.7924.7924.7924.79100
Mar 10, 202524.5524.5524.3924.3924.39200
Mar 7, 202524.6225.0924.6225.0925.09100
Mar 6, 202524.8324.8324.8324.8324.83-
Mar 5, 202525.1525.1525.1525.1525.15100
Mar 4, 202524.6924.6924.6924.6924.69100
Mar 3, 202524.8724.8724.7624.7624.76100
Feb 28, 202525.8525.8525.8525.8525.85100
Feb 27, 202525.8425.8425.8425.8425.84-
Feb 26, 202526.4026.4026.4026.4026.40100
Feb 25, 202526.2526.2526.2526.2526.25-
Feb 24, 202526.9926.9926.5826.5826.58500
Feb 21, 202526.7526.7526.6326.6326.63300
Feb 20, 202527.4727.4727.4727.4727.47100
Feb 19, 202527.4527.4527.4527.4527.45100
Feb 18, 202527.7827.7827.7827.7827.78100
Feb 14, 202527.6027.6027.6027.6027.60-
Feb 13, 202527.4927.4927.4927.4927.49-
Feb 12, 202527.3127.3127.3127.3127.31100
Feb 11, 202527.6827.6827.6827.6827.68100
Feb 10, 202528.0028.0028.0028.0028.00-
Feb 7, 202527.3427.3427.3427.3427.34-
Feb 6, 202527.2827.2827.2827.2827.28-
Feb 5, 202527.4527.4527.4527.4527.45100
Feb 4, 202527.4927.5327.4927.5327.53500
Feb 3, 202526.8826.8826.8826.8826.88100
Jan 31, 202526.9826.9826.9826.9826.98-
Jan 30, 202527.4027.4027.4027.4027.40-
Jan 29, 202527.0027.0127.0027.0127.01200
Jan 28, 202526.7926.7926.7926.7926.79100
Jan 27, 202527.1327.1327.1327.1327.13100
Jan 24, 202528.1328.1328.0428.0428.041,000
Jan 23, 202528.1128.1128.1128.1128.112,500
Jan 22, 202527.8827.8827.8827.8827.88100
Jan 21, 202528.3328.3328.3328.3328.33100
Jan 17, 202528.3028.3028.3028.3028.30100
Jan 16, 202528.1628.1628.1628.1628.16100
Jan 15, 202528.0728.0728.0728.0728.07100
Jan 14, 202527.6827.6827.6827.6827.68100
Jan 13, 202527.5127.5127.5127.5127.51100
Jan 10, 202527.3127.3127.3127.3127.31100
Jan 8, 202527.4227.4227.4227.4227.42100
Jan 7, 202527.7027.7027.7027.7027.70100
Jan 6, 202527.9128.0227.6627.6627.662,500
Jan 3, 202527.2227.2227.2227.2227.22100
Jan 2, 202526.9226.9226.9226.9226.92100
Dec 31, 202426.2826.2826.2826.2826.28100
Dec 30, 202426.1926.1926.1926.1926.19100
Dec 27, 202426.2226.2226.2226.2226.22100
Dec 26, 202426.3826.3826.3826.3826.38100
Dec 24, 202426.3926.3926.3926.3926.39100
Dec 23, 2024 0.122 Dividend
Dec 23, 202425.8026.2325.8026.2326.23300
Dec 20, 202426.0526.0526.0526.0525.92300
Dec 19, 202425.8425.8425.7325.7325.61200
Dec 18, 202426.4526.4526.0126.0125.89100
Dec 17, 202427.0627.0627.0627.0626.93100
Dec 16, 202427.2927.2927.2927.2927.16100
Dec 13, 202427.7527.7527.7527.7527.621,000
Dec 12, 202428.2228.2228.1428.1428.011,000
Dec 11, 202428.6128.6128.6128.6128.47100
Dec 10, 202428.2928.2928.2928.2928.15100
Dec 9, 202428.6528.6528.6528.6528.52100
Dec 6, 202428.2928.2928.2928.2928.16100
Dec 5, 202428.8228.8228.8228.8228.69100
Dec 4, 202429.0329.0329.0329.0328.90100
Dec 3, 202429.6729.6729.6729.6729.53100
Dec 2, 202429.5429.5429.5429.5429.41100
Nov 29, 202429.6429.6429.6429.6429.50100
Nov 27, 202429.3129.3129.3129.3129.17100
Nov 26, 202429.2829.2829.2829.2829.14100
Nov 25, 202429.5829.5829.5829.5829.45-
Nov 22, 202429.4529.4529.4529.4529.32100
Nov 21, 202429.3429.3429.3429.3429.20-
Nov 20, 202429.0129.0129.0129.0128.88100
Nov 19, 202428.7128.7128.7128.7128.58100
Nov 18, 202428.7228.7228.7228.7228.58100
Nov 15, 202428.2028.2028.2028.2028.07-
Nov 14, 202428.3628.3628.3628.3628.23100
Nov 13, 202428.2728.3628.2528.2528.12200
Nov 12, 202428.2528.2528.2528.2528.12100
Nov 11, 202428.7828.7828.7528.7728.63300
Nov 8, 202428.7428.7428.7428.7428.60100
Nov 7, 202429.2029.2029.2029.2029.06100
Nov 6, 202428.7428.7428.7428.7428.61100
Nov 5, 202428.9528.9528.9528.9528.82100
Nov 4, 202428.4428.4428.4428.4428.30-
Nov 1, 202428.5028.5028.2228.2228.09300
Oct 31, 202428.1628.1628.1628.1628.03-
Oct 30, 202428.3828.3828.3828.3828.24100
Oct 29, 202428.4628.4628.4628.4628.33-
Oct 28, 202428.6328.6328.6328.6328.50100
Oct 25, 202428.5228.5228.5228.5228.39100
Oct 24, 202428.3028.4428.3028.4428.31100
Oct 23, 202428.2828.2828.2828.2828.14100
Oct 22, 202428.7428.7428.7428.7428.60100
Oct 21, 202428.5928.5928.5928.5928.45100
Oct 18, 202428.8128.8128.8128.8128.67100
Oct 17, 202428.7028.7028.6728.6728.54100
Oct 16, 202428.7428.7428.7428.7428.60100
Oct 15, 202428.1628.1628.1628.1628.03100
Oct 14, 202428.9128.9128.9128.9128.77100
Oct 11, 202429.0529.0529.0529.0528.91100
Oct 10, 202428.7028.7028.7028.7028.57100
Oct 9, 202428.8228.8228.8228.8228.68100
Oct 8, 202428.7228.7228.7228.7228.59100
Oct 7, 202429.4529.4529.4529.4529.31100
Oct 4, 202429.2929.2929.2929.2929.15100
Oct 3, 202429.0229.0229.0229.0228.89100
Oct 2, 202429.0229.0229.0229.0228.89100
Oct 1, 202429.0029.0029.0029.0028.86100
Sep 30, 202429.1429.1428.9328.9328.80300
Sep 27, 202429.1429.1429.1429.1429.01100
Sep 26, 202428.8628.8628.8128.8128.68400
Sep 25, 202428.3128.3128.3128.3128.18100
Sep 24, 202428.5028.7028.5028.7028.56200
Sep 23, 2024 0.071 Dividend
Sep 23, 202428.0628.0628.0628.0627.92100
Sep 20, 202427.7327.7327.7327.7327.53100
Sep 19, 202427.9327.9327.9327.9327.72100
Sep 18, 202427.5327.5327.5327.5327.33100
Sep 17, 202427.5427.5427.5427.5427.34100
Sep 16, 202427.1927.1927.1927.1927.00100
Sep 13, 202426.9526.9526.9526.9526.76100
Sep 12, 202426.6726.6726.6726.6726.48100
Sep 11, 202426.4426.4426.4426.4426.25-
Sep 10, 202425.8325.8325.8325.8325.64100
Sep 9, 202425.9325.9325.9325.9325.74100
Sep 6, 202426.0926.0926.0926.0925.90100
Sep 5, 202426.7826.7826.7826.7826.58-
Sep 4, 202427.0827.2527.0127.0126.81300
Sep 3, 202426.8926.8926.8926.8926.70100
Aug 30, 202428.2628.2628.2628.2628.06-
Aug 29, 202428.1128.1128.1128.1127.91100
Aug 28, 202428.0528.0528.0528.0527.85100
Aug 27, 202428.5228.5228.5228.5228.31-
Aug 26, 202428.8228.8228.6528.6528.44200
Aug 23, 202428.5328.5328.5328.5328.32100
Aug 22, 202427.9327.9327.6527.6527.45100
Aug 21, 202427.9427.9427.9427.9427.74100
Aug 20, 202427.6927.6927.6927.6927.49100
Aug 19, 202428.1028.1028.1028.1027.89100
Aug 16, 202427.7127.7127.7127.7127.51-
Aug 15, 202427.7727.7727.7727.7727.57100
Aug 14, 202427.2727.2727.2727.2727.07100
Aug 13, 202427.2627.3027.2627.3027.11100
Aug 12, 202426.9526.9526.9526.9526.76100
Aug 9, 202426.7526.7526.7526.7526.56-
Aug 8, 202426.7826.7826.7826.7826.59-
Aug 7, 202426.0726.0726.0726.0725.88100
Aug 6, 202426.1326.1326.1326.1325.94100
Aug 5, 202425.9125.9125.9125.9125.72100
Aug 2, 202426.4826.5726.4826.5726.37100
Aug 1, 202427.5927.5927.5927.5927.39100
Jul 31, 202428.3628.3628.3628.3628.15100
Jul 30, 202427.7427.7427.7427.7427.54100
Jul 29, 202428.0628.0627.8527.8527.65300
Jul 26, 202428.2528.2528.2328.2328.02600
Jul 25, 202427.8427.8427.8427.8427.63100
Jul 24, 202427.6727.6727.6727.6727.47-
Jul 23, 202427.9127.9127.9127.9127.71-
Jul 22, 202428.0328.0328.0328.0327.83100
Jul 19, 202428.1028.1028.1028.1027.90-
Jul 18, 202428.2628.2628.2628.2628.05100
Jul 17, 202428.7428.7428.6728.6728.46500
Jul 16, 202429.1029.1029.1029.1028.89100
Jul 15, 202428.8028.8028.8028.8028.59100
Jul 12, 202429.1929.1929.1929.1928.98100
Jul 11, 202428.6628.8528.5628.8428.6326,100
Jul 10, 202428.2728.2728.2728.2728.07100
Jul 9, 202428.0528.0528.0528.0527.84-
Jul 8, 202428.2328.2328.2328.2328.02100
Jul 5, 202428.3028.3028.3028.3028.09100
Jul 3, 202428.4128.4128.4128.4128.20100
Jul 2, 202427.8527.8527.8527.8527.65100
Jul 1, 202427.7427.7427.7427.7427.54100
Jun 28, 202427.9027.9027.9027.9027.70100
Jun 27, 202428.2328.2328.2328.2328.02100
Jun 26, 202428.2228.2228.2228.2228.02100
Jun 25, 202428.3228.3228.3228.3228.12100
Jun 24, 2024 0.057 Dividend
Jun 24, 202428.6728.6728.6728.6728.46100
Jun 21, 202428.2028.2028.2028.2027.94100
Jun 20, 202428.1228.3628.1228.3228.06500
Jun 18, 202428.1328.1328.1328.1327.87100
Jun 17, 202427.9727.9727.9727.9727.72100
Jun 14, 202428.3128.3128.1728.1727.91400
Jun 13, 202428.7228.7228.7228.7228.45-
Jun 12, 202429.2929.2929.2929.2929.02100
Jun 11, 202429.2829.2829.2829.2829.01100
Jun 10, 202429.4429.4429.4429.4429.17-
Jun 7, 202428.9328.9328.9328.9328.67100
Jun 6, 202429.4529.4529.4529.4529.18100
Jun 5, 202429.1129.3029.1129.3029.03300
Jun 4, 202429.1429.1429.1329.1328.86200
Jun 3, 202429.9229.9229.9229.9229.64100
May 31, 202430.3630.3630.3630.3630.08100
May 30, 202430.2430.2430.2030.2029.93200
May 29, 202430.0930.0930.0930.0929.81100
May 28, 202430.7330.7330.7330.7330.45100
May 24, 202430.2730.2730.2730.2729.99100
May 23, 202430.1630.1629.6429.6629.381,000
May 22, 202430.1530.1530.1530.1529.87100
May 21, 202430.2730.3630.2730.3630.08200
May 20, 202430.0530.2229.9830.2129.933,000
May 17, 202430.0430.0430.0430.0429.76100
May 16, 202429.5429.5429.5329.5329.26100
May 15, 202429.5429.5429.5429.5429.27100
May 14, 202429.1329.5129.1329.5129.24100
May 13, 202428.9528.9528.9528.9528.69100
May 10, 202428.7728.7728.7728.7728.51-
May 9, 202429.0629.0629.0629.0628.79100
May 8, 202428.5728.5728.5728.5728.31100
May 7, 202428.8528.8528.8528.8528.58100
May 6, 202428.8528.8528.8528.8528.58-
May 3, 202428.5128.5128.5128.5128.25100
May 2, 202427.9428.2127.9428.2127.95100
May 1, 202427.9127.9127.9127.9127.66100
Apr 30, 202428.2428.2428.2428.2427.98100

Related Tickers